MSA Safety Incorporated Common Stock (NY:MSA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2025	143.28	143.62	141.04	142.50	234,045	-0.28(-0.20%)
Apr 15, 2025	144.89	145.55	141.90	142.78	240,988	-1.87(-1.29%)
Apr 14, 2025	145.02	146.09	141.00	144.65	287,869	+0.46(+0.32%)
Apr 11, 2025	142.10	145.31	140.59	144.19	310,809	+2.32(+1.64%)
Apr 10, 2025	141.47	142.96	138.57	141.87	355,345	-1.70(-1.18%)
Apr 09, 2025	131.75	145.28	131.75	143.57	409,215	+10.75(+8.09%)
Apr 08, 2025	133.69	134.78	131.66	132.82	444,416	+2.61(+2.00%)
Apr 07, 2025	131.68	133.20	127.86	130.21	295,063	-3.95(-2.94%)
Apr 04, 2025	139.09	140.24	134.06	134.16	166,778	-8.90(-6.22%)
Apr 03, 2025	145.96	145.99	143.00	143.06	226,387	-6.60(-4.41%)
Apr 02, 2025	146.20	149.94	146.20	149.66	135,061	+2.58(+1.75%)
Apr 01, 2025	146.20	147.63	144.12	147.08	180,078	+0.39(+0.27%)
Mar 31, 2025	147.44	147.99	146.01	146.69	184,064	-1.32(-0.89%)
Mar 28, 2025	151.54	152.42	147.77	148.01	176,628	-3.89(-2.56%)
Mar 27, 2025	153.63	155.44	151.79	151.90	219,167	-0.98(-0.64%)
Mar 26, 2025	153.20	154.65	151.85	152.88	220,996	+0.25(+0.16%)
Mar 25, 2025	152.23	154.02	151.49	152.63	168,564	+1.45(+0.96%)
Mar 24, 2025	150.00	151.25	149.62	151.18	145,575	+1.33(+0.89%)
Mar 21, 2025	149.50	150.20	148.23	149.85	672,223	-0.71(-0.47%)
Mar 20, 2025	150.91	151.43	149.39	150.56	201,634	-1.45(-0.95%)
Mar 19, 2025	151.43	152.74	150.73	152.01	192,455	+0.66(+0.44%)
Mar 18, 2025	152.03	153.93	150.33	151.35	118,658	-0.68(-0.45%)
Mar 17, 2025	150.92	153.42	150.92	152.03	141,422	+1.64(+1.09%)
Mar 14, 2025	149.45	151.11	149.09	150.39	241,130	+0.76(+0.51%)
Mar 13, 2025	150.62	151.49	148.59	149.63	113,937	-0.98(-0.65%)
Mar 12, 2025	153.12	153.90	150.12	150.61	151,758	-1.86(-1.22%)
Mar 11, 2025	155.90	156.31	151.14	152.47	135,030	-3.00(-1.93%)
Mar 10, 2025	157.63	160.15	154.82	155.47	142,922	-2.52(-1.60%)
Mar 07, 2025	157.54	159.59	157.15	157.99	176,859	-0.45(-0.28%)
Mar 06, 2025	158.62	159.03	156.93	158.44	125,614	-1.11(-0.70%)
Mar 05, 2025	157.79	159.59	157.06	159.55	157,497	+1.71(+1.08%)
Mar 04, 2025	159.12	159.37	156.33	157.84	135,180	-2.20(-1.37%)
Mar 03, 2025	163.88	164.38	159.87	160.04	223,355	-3.66(-2.24%)
Feb 28, 2025	162.19	164.31	161.59	163.70	234,709	+1.62(+1.00%)
Feb 27, 2025	160.52	163.04	160.52	162.08	239,969	+0.41(+0.25%)
Feb 26, 2025	161.50	163.76	161.50	161.67	224,232	-1.45(-0.89%)
Feb 25, 2025	161.16	163.79	160.05	163.12	185,968	+2.38(+1.48%)
Feb 24, 2025	158.57	161.47	156.67	160.74	236,011	+2.36(+1.49%)
Feb 21, 2025	159.42	159.44	156.06	158.38	166,180	-0.63(-0.40%)
Feb 20, 2025	157.53	159.77	157.00	159.01	145,464	+0.40(+0.25%)
Feb 19, 2025	159.27	159.81	157.53	158.61	137,161	-1.08(-0.68%)
Feb 18, 2025	156.83	160.03	156.23	159.69	152,385	+1.44(+0.91%)
Feb 14, 2025	163.13	164.40	156.90	158.25	148,491	-4.52(-2.78%)
Feb 13, 2025	160.50	165.76	160.50	162.77	203,993	+0.39(+0.24%)
Feb 12, 2025	163.13	163.80	161.04	162.38	141,597	-2.61(-1.58%)
Feb 11, 2025	164.87	166.27	164.19	164.99	98,208	-0.74(-0.45%)
Feb 10, 2025	165.00	166.04	164.73	165.73	118,587	+1.13(+0.68%)
Feb 07, 2025	165.91	166.48	163.97	164.60	108,874	-1.21(-0.73%)
Feb 06, 2025	165.06	166.23	164.26	165.81	141,564	+1.15(+0.70%)
Feb 05, 2025	164.20	165.25	163.67	164.66	102,041	+0.75(+0.46%)
Feb 04, 2025	161.82	164.68	161.82	163.92	127,336	+1.77(+1.09%)